We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.8334 | 4.28965839963 | 42.74 | 45.47 | 42.5 | 716 | 43.80868453 | SP |
| 4 | 3.8634 | 9.49005158438 | 40.71 | 45.6 | 39.6933 | 1166 | 42.12930066 | SP |
| 12 | 7.8055 | 21.2291156144 | 36.7679 | 45.6 | 28.4504 | 1293 | 36.75652015 | SP |
| 26 | 2.3315 | 5.51940135269 | 42.2419 | 45.6 | 28.4504 | 746 | 36.93205351 | SP |
| 52 | 16.7634 | 60.2783171521 | 27.81 | 45.6 | 25.63 | 1405 | 36.12767065 | SP |
| 156 | 20.0034 | 81.4139194139 | 24.57 | 45.6 | 24.4329 | 1451 | 35.227841 | SP |
| 260 | 20.0034 | 81.4139194139 | 24.57 | 45.6 | 24.4329 | 1451 | 35.227841 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1733959800 | 44.5734 | 1.78 | 4.16 | 43.61 | 44.5734 | 43.61 | 3313 |
| 1733873400 | 42.7928 | 0.06 | 0.14 | 43.35 | 43.35 | 42.7928 | 461 |
| 1733787000 | 42.7339 | -1.93 | -4.33 | 43.71 | 43.819 | 42.7339 | 285 |
| 1733527800 | 44.6683 | 0.89 | 2.02 | 43.93 | 44.6683 | 43.84 | 931 |
| 1733441400 | 43.7824 | -0.05 | -0.11 | 45.09 | 45.47 | 43.6659 | 1379 |
| 1733355000 | 43.8288 | 1.24 | 2.92 | 42.74 | 43.8288 | 42.5 | 526 |
| 1733268600 | 42.5866 | -0.04 | -0.09 | 42.69 | 42.76 | 42.5866 | 437 |
| 1733182200 | 42.6243 | -0.71 | -1.63 | 43.44 | 45.6 | 42.6243 | 1108 |
| 1732917840 | 43.3326 | 0.25 | 0.57 | 43.31 | 43.6015 | 43.31 | 1210 |
| 1732750200 | 43.0853 | 2.02 | 4.91 | 42.4 | 43.21 | 42.4 | 2373 |
| 1732663800 | 41.0683 | -1.29 | -3.04 | 41.42 | 41.42 | 41.0683 | 399 |
| 1732577400 | 42.3566 | -1.66 | -3.76 | 43.29 | 43.29 | 42.3566 | 937 |
| 1732318200 | 44.0122 | 0.37 | 0.84 | 43.53 | 44.0122 | 43.53 | 270 |
| 1732231800 | 43.6451 | 1.39 | 3.28 | 43.29 | 43.76 | 43.17 | 1061 |
| 1732145400 | 42.2601 | 0.63 | 1.50 | 42.4 | 42.4305 | 42.09 | 2650 |
| 1732059000 | 41.6344 | 0.43 | 1.04 | 41.21 | 41.6344 | 41.21 | 96 |
| 1731972600 | 41.204 | -0.04 | -0.09 | 40.83 | 41.204 | 40.83 | 237 |
| 1731713400 | 41.24 | 1.55 | 3.90 | 40.51 | 41.24 | 40.43 | 829 |
| 1731627000 | 39.6933 | -0.91 | -2.25 | 41.12 | 41.12 | 39.6933 | 1251 |
| 1731540600 | 40.6077 | -0.02 | -0.04 | 40.71 | 41.81 | 40.6077 | 5711 |
| 1731454200 | 40.6243 | 1.11 | 2.80 | 39.22 | 40.6243 | 39.22 | 369 |
| 1731367800 | 39.5175 | 4.19 | 11.87 | 37.34 | 39.5175 | 37.34 | 1050 |
| 1731108600 | 35.3236 | 0.03 | 0.09 | 35.17 | 35.3236 | 35.17 | 586 |
| 1731022200 | 35.2913 | 0.08 | 0.22 | 34.63 | 35.2913 | 34.63 | 73 |
| 1730935800 | 35.2135 | 2.86 | 8.85 | 34.76 | 35.2135 | 34.76 | 371 |
| 1730849400 | 32.3493 | 0.84 | 2.67 | 31.5071 | 32.3493 | 31.5071 | 15 |
| 1730763000 | 31.5071 | -0.7 | -2.17 | 31.84 | 31.84 | 31.5071 | 364 |
| 1730500200 | 32.2049 | -0.47 | -1.44 | 32.63 | 32.63 | 32.2049 | 18 |
| 1730413800 | 32.674799 | -0.75 | -2.25 | 33.427999 | 33.427999 | 32.674799 | 220 |
| 1730327400 | 33.427999 | -0.32 | -0.95 | 33.63 | 33.63 | 33.299999 | 363 |
| 1730241000 | 33.75 | 1.27 | 3.92 | 32.4769 | 33.85 | 32.4769 | 835 |
| 1730154600 | 32.4769 | 1.13 | 3.61 | 32.17 | 32.4769 | 32.17 | 492 |
| 1729895400 | 31.3439 | -0.58 | -1.82 | 31.865 | 31.865 | 31.3439 | 81 |
| 1729809000 | 31.924 | 0.79 | 2.52 | 31.67 | 31.924 | 31.67 | 182 |
| 1729722600 | 31.1383 | -0.47 | -1.47 | 31.23 | 31.23 | 31 | 84 |
| 1729636200 | 31.6042 | -0.15 | -0.47 | 31.753 | 31.753 | 31.408 | 2067 |
| 1729549800 | 31.753 | -0.34 | -1.05 | 31.925 | 31.925 | 31.48 | 650 |
| 1729290600 | 32.0893 | 0.74 | 2.37 | 31.975 | 32.180999 | 31.84 | 394 |
| 1729204200 | 31.3449 | -0.43 | -1.34 | 31.45 | 31.45 | 31.3449 | 22 |
| 1729117800 | 31.772 | 0.31 | 1.00 | 31.8 | 31.8 | 31.772 | 17 |
| 1729031400 | 31.4579 | 0.43 | 1.38 | 31.03 | 31.4579 | 30.8082 | 359 |
| 1728945000 | 31.029 | 1.18 | 3.95 | 30.745 | 31.029 | 30.5 | 4534 |
| 1728685800 | 29.8503 | 1.4 | 4.92 | 29.2 | 29.8503 | 29.2 | 377 |
| 1728599400 | 28.4504 | -0.54 | -1.88 | 29.045 | 29.045 | 28.4504 | 73 |
| 1728513000 | 28.9949 | -0.52 | -1.77 | 29.48 | 29.48 | 28.9949 | 161 |
| 1728426600 | 29.518 | -0.46 | -1.53 | 29.9773 | 29.9773 | 29.4695 | 539 |
| 1728340200 | 29.9773 | 0.39 | 1.33 | 29.5834 | 30.46 | 29.5834 | 1010 |
| 1728081000 | 29.5834 | 0.57 | 1.98 | 29.415 | 29.5834 | 29.415 | 105 |
| 1727994600 | 29.0084 | 0.27 | 0.93 | 28.83 | 29.0084 | 28.83 | 151 |
| 1727908200 | 28.74 | -0.58 | -1.99 | 29.01 | 29.04 | 28.74 | 322 |
| 1727821800 | 29.323 | -0.76 | -2.51 | 30.225 | 30.225 | 29.323 | 760 |
| 1727735400 | 30.078 | -0.44 | -1.45 | 30.4 | 30.4 | 30.05 | 3620 |
| 1727476200 | 30.5202 | -8.82 | -22.42 | 30.5871 | 30.81 | 30.5 | 11896 |
| 1727389800 | 39.34 | 1.06 | 2.78 | 38.2775 | 39.35 | 37.64 | 21566 |
| 1727303400 | 38.2775 | -0.56 | -1.45 | 38.41 | 38.41 | 38.2775 | 13 |
| 1727217000 | 38.8424 | 0.54 | 1.41 | 38.3022 | 38.8424 | 38.3022 | 1 |
| 1727130600 | 38.3022 | 0.17 | 0.45 | 38.13 | 38.3022 | 38.13 | 5 |
| 1726871400 | 38.13 | -0.16 | -0.42 | 38.2917 | 38.2917 | 38.13 | 274 |
| 1726785000 | 38.2917 | 1.48 | 4.03 | 36.8083 | 38.2917 | 36.8083 | 111 |
| 1726698600 | 36.8083 | 0.04 | 0.11 | 36.7679 | 36.8083 | 36.7679 | 18 |
| 1726612200 | 36.7679 | 1.03 | 2.88 | 35.74 | 36.7679 | 35.74 | 25 |
| 1726525800 | 35.74 | -0.91 | -2.49 | 35.66 | 35.76 | 35.66 | 565 |
| 1726266600 | 36.6529 | 0.64 | 1.79 | 36.0084 | 36.6529 | 36.0084 | 10 |
| 1726180200 | 36.0084 | 0.34 | 0.95 | 35.65 | 36.0084 | 35.65 | 62 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
Support: 1-888-992-3836 | support@advfn.com
By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions
Hot Features
Premium
